28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250224 | 183300 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 4769 |
| 3 | 20250224 | 183200 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 4 | 20250224 | 183100 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 5 | 20250224 | 183000 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 6 | 20250224 | 182900 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 7 | 20250224 | 182800 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 8 | 20250224 | 182700 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 9 | 20250224 | 182600 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 10 | 20250224 | 182500 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 11 | 20250224 | 182400 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 12 | 20250224 | 182300 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 13 | 20250224 | 182200 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 14 | 20250224 | 182100 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 15 | 20250224 | 182000 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 16 | 20250224 | 181900 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 17 | 20250224 | 181800 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 18 | 20250224 | 181700 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 19 | 20250224 | 181600 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 20 | 20250224 | 181500 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 21 | 20250224 | 181400 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 22 | 20250224 | 181300 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 23 | 20250224 | 181200 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 24 | 20250224 | 181100 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 25 | 20250224 | 181000 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 26 | 20250224 | 180900 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 27 | 20250224 | 180800 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 28 | 20250224 | 180700 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 29 | 20250224 | 180600 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 30 | 20250224 | 180500 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 31 | 20250224 | 180400 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 32 | 20250224 | 180300 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 4769 |
| 33 | 20250224 | 180200 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 34 | 20250224 | 180100 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 35 | 20250224 | 180000 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 36 | 20250224 | 175900 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 37 | 20250224 | 175800 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 38 | 20250224 | 175700 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 39 | 20250224 | 175600 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 40 | 20250224 | 175500 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 41 | 20250224 | 175400 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 42 | 20250224 | 175300 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 43 | 20250224 | 175200 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 44 | 20250224 | 175100 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 45 | 20250224 | 175000 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 46 | 20250224 | 174900 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 47 | 20250224 | 174800 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 48 | 20250224 | 174700 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 49 | 20250224 | 174600 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 50 | 20250224 | 174500 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 51 | 20250224 | 174400 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 52 | 20250224 | 174300 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 53 | 20250224 | 174200 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 54 | 20250224 | 174100 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 55 | 20250224 | 174000 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 56 | 20250224 | 173900 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 57 | 20250224 | 173800 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 58 | 20250224 | 173700 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 59 | 20250224 | 173600 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 60 | 20250224 | 173500 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 61 | 20250224 | 173400 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 62 | 20250224 | 173300 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 4769 |
| 63 | 20250224 | 173200 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 64 | 20250224 | 173100 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 65 | 20250224 | 173000 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 66 | 20250224 | 172900 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 67 | 20250224 | 172800 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 68 | 20250224 | 172700 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 69 | 20250224 | 172600 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 70 | 20250224 | 172500 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 71 | 20250224 | 172400 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 72 | 20250224 | 172300 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 73 | 20250224 | 172200 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 74 | 20250224 | 172100 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 75 | 20250224 | 172000 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 76 | 20250224 | 171900 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 77 | 20250224 | 171800 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 78 | 20250224 | 171700 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 79 | 20250224 | 171600 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 80 | 20250224 | 171500 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 81 | 20250224 | 171400 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 82 | 20250224 | 171300 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 83 | 20250224 | 171200 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 84 | 20250224 | 171100 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 85 | 20250224 | 171000 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 86 | 20250224 | 170900 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 87 | 20250224 | 170800 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 88 | 20250224 | 170700 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 89 | 20250224 | 170600 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 90 | 20250224 | 170500 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 91 | 20250224 | 170400 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 92 | 20250224 | 170300 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 4769 |
| 93 | 20250224 | 170200 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 94 | 20250224 | 170100 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 95 | 20250224 | 170000 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 96 | 20250224 | 165900 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 97 | 20250224 | 165800 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 98 | 20250224 | 165700 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 99 | 20250224 | 165600 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 100 | 20250224 | 165500 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 101 | 20250224 | 165400 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 102 | 20250224 | 165300 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 103 | 20250224 | 165200 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 104 | 20250224 | 165100 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 105 | 20250224 | 165000 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 106 | 20250224 | 164900 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 107 | 20250224 | 164800 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 108 | 20250224 | 164700 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 109 | 20250224 | 164600 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 110 | 20250224 | 164500 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 111 | 20250224 | 164400 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 112 | 20250224 | 164300 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 113 | 20250224 | 164200 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 114 | 20250224 | 164100 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 115 | 20250224 | 164000 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 116 | 20250224 | 163900 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 117 | 20250224 | 163800 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 118 | 20250224 | 163700 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 119 | 20250224 | 163600 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 120 | 20250224 | 163500 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 121 | 20250224 | 163400 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 122 | 20250224 | 163300 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 4769 |
| 123 | 20250224 | 163200 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 124 | 20250224 | 163100 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 125 | 20250224 | 163000 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 126 | 20250224 | 162900 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 127 | 20250224 | 162800 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 128 | 20250224 | 162700 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 129 | 20250224 | 162600 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 130 | 20250224 | 162500 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 131 | 20250224 | 162400 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 132 | 20250224 | 162300 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 133 | 20250224 | 162200 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 134 | 20250224 | 162100 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 135 | 20250224 | 162000 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 136 | 20250224 | 161900 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 137 | 20250224 | 161800 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 138 | 20250224 | 161700 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 139 | 20250224 | 161600 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 140 | 20250224 | 161500 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 141 | 20250224 | 161400 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 142 | 20250224 | 161300 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 143 | 20250224 | 161200 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 144 | 20250224 | 161100 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 145 | 20250224 | 161000 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 146 | 20250224 | 160900 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 147 | 20250224 | 160800 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 148 | 20250224 | 160700 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 149 | 20250224 | 160600 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 150 | 20250224 | 160500 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 151 | 20250224 | 160400 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 152 | 20250224 | 160300 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 4769 |
| 153 | 20250224 | 160200 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 154 | 20250224 | 160100 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 155 | 20250224 | 160000 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 156 | 20250224 | 155900 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 157 | 20250224 | 155800 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 158 | 20250224 | 155700 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 159 | 20250224 | 155600 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 160 | 20250224 | 155500 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 161 | 20250224 | 155400 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 162 | 20250224 | 155300 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 163 | 20250224 | 155200 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 164 | 20250224 | 155100 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 165 | 20250224 | 155000 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 166 | 20250224 | 154900 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 167 | 20250224 | 154800 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 168 | 20250224 | 154700 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 169 | 20250224 | 154600 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 170 | 20250224 | 154500 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 171 | 20250224 | 154400 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 172 | 20250224 | 154300 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 173 | 20250224 | 154200 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 174 | 20250224 | 154100 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 175 | 20250224 | 154000 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 176 | 20250224 | 153900 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 177 | 20250224 | 153800 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 178 | 20250224 | 153700 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 179 | 20250224 | 153600 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 180 | 20250224 | 153500 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 181 | 20250224 | 153400 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 182 | 20250224 | 153300 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 4769 |
| 183 | 20250224 | 153200 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 184 | 20250224 | 153100 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 185 | 20250224 | 153000 | 1888861100 | 2735 | 2735 | 2735 | 2735 | 4769 |
| 186 | 20250224 | 152900 | 1875817885 | 2735 | 2735 | 2735 | 2735 | 0 |
| 187 | 20250224 | 152800 | 1875817885 | 2735 | 2735 | 2735 | 2735 | 0 |
| 188 | 20250224 | 152700 | 1875817885 | 2735 | 2735 | 2735 | 2735 | 0 |
| 189 | 20250224 | 152600 | 1875817885 | 2735 | 2735 | 2735 | 2735 | 0 |
| 190 | 20250224 | 152500 | 1875817885 | 2735 | 2735 | 2735 | 2735 | 0 |
| 191 | 20250224 | 152400 | 1875817885 | 2735 | 2735 | 2735 | 2735 | 0 |
| 192 | 20250224 | 152300 | 1875817885 | 2735 | 2735 | 2735 | 2735 | 0 |
| 193 | 20250224 | 152200 | 1875817885 | 2735 | 2735 | 2735 | 2735 | 0 |
| 194 | 20250224 | 152100 | 1875817885 | 2735 | 2735 | 2735 | 2735 | 0 |
| 195 | 20250224 | 152000 | 1875817885 | 2735 | 2735 | 2735 | 2735 | 0 |
| 196 | 20250224 | 151900 | 1875817885 | 2735 | 2730 | 2735 | 2730 | 645 |
| 197 | 20250224 | 151800 | 1874053830 | 2735 | 2730 | 2735 | 2730 | 1118 |
| 198 | 20250224 | 151700 | 1870998100 | 2735 | 2730 | 2735 | 2730 | 3 |
| 199 | 20250224 | 151600 | 1870989905 | 2735 | 2735 | 2735 | 2730 | 667 |
| 200 | 20250224 | 151500 | 1869168985 | 2725 | 2735 | 2735 | 2725 | 1205 |
| 201 | 20250224 | 151400 | 1865878330 | 2735 | 2735 | 2740 | 2725 | 8078 |
| 202 | 20250224 | 151300 | 1843841430 | 2740 | 2735 | 2740 | 2730 | 10385 |
| 203 | 20250224 | 151200 | 1815407600 | 2735 | 2735 | 2735 | 2730 | 1479 |
| 204 | 20250224 | 151100 | 1811365035 | 2735 | 2735 | 2735 | 2735 | 481 |
| 205 | 20250224 | 151000 | 1810049500 | 2730 | 2730 | 2735 | 2730 | 13 |
| 206 | 20250224 | 150900 | 1810013995 | 2730 | 2730 | 2735 | 2730 | 352 |
| 207 | 20250224 | 150800 | 1809052220 | 2730 | 2735 | 2735 | 2730 | 2538 |
| 208 | 20250224 | 150700 | 1802110895 | 2735 | 2730 | 2735 | 2730 | 13185 |
| 209 | 20250224 | 150600 | 1766109370 | 2725 | 2725 | 2725 | 2725 | 0 |
| 210 | 20250224 | 150500 | 1766109370 | 2725 | 2725 | 2725 | 2725 | 0 |
| 211 | 20250224 | 150400 | 1766109370 | 2725 | 2725 | 2725 | 2725 | 275 |
| 212 | 20250224 | 150300 | 1765359995 | 2725 | 2730 | 2730 | 2725 | 86 |
| 213 | 20250224 | 150200 | 1765125240 | 2725 | 2730 | 2730 | 2725 | 27 |
| 214 | 20250224 | 150100 | 1765051630 | 2725 | 2725 | 2725 | 2725 | 2758 |
| 215 | 20250224 | 150000 | 1757536080 | 2730 | 2730 | 2730 | 2730 | 102 |
| 216 | 20250224 | 145900 | 1757257620 | 2725 | 2725 | 2725 | 2725 | 80 |
| 217 | 20250224 | 145800 | 1757039620 | 2730 | 2730 | 2730 | 2730 | 118 |
| 218 | 20250224 | 145700 | 1756717480 | 2730 | 2730 | 2730 | 2730 | 170 |
| 219 | 20250224 | 145600 | 1756253380 | 2725 | 2730 | 2730 | 2725 | 1122 |
| 220 | 20250224 | 145500 | 1753195925 | 2725 | 2725 | 2725 | 2725 | 5 |
| 221 | 20250224 | 145400 | 1753182300 | 2730 | 2730 | 2730 | 2730 | 778 |
| 222 | 20250224 | 145300 | 1751058360 | 2735 | 2730 | 2735 | 2730 | 412 |
| 223 | 20250224 | 145200 | 1749933595 | 2730 | 2730 | 2730 | 2730 | 915 |
| 224 | 20250224 | 145100 | 1747435645 | 2735 | 2730 | 2735 | 2725 | 940 |
| 225 | 20250224 | 145000 | 1744868915 | 2730 | 2730 | 2730 | 2730 | 318 |
| 226 | 20250224 | 144900 | 1744000775 | 2725 | 2725 | 2725 | 2725 | 107 |
| 227 | 20250224 | 144800 | 1743709200 | 2725 | 2725 | 2725 | 2725 | 0 |
| 228 | 20250224 | 144700 | 1743709200 | 2725 | 2725 | 2725 | 2725 | 232 |
| 229 | 20250224 | 144600 | 1743077000 | 2725 | 2730 | 2730 | 2725 | 1238 |
| 230 | 20250224 | 144500 | 1739702950 | 2725 | 2730 | 2730 | 2725 | 3806 |
| 231 | 20250224 | 144400 | 1729327570 | 2730 | 2730 | 2730 | 2725 | 1294 |
| 232 | 20250224 | 144300 | 1725799950 | 2730 | 2730 | 2730 | 2730 | 2 |
| 233 | 20250224 | 144200 | 1725794490 | 2730 | 2730 | 2730 | 2730 | 2000 |
| 234 | 20250224 | 144100 | 1720334490 | 2730 | 2725 | 2730 | 2725 | 1996 |
| 235 | 20250224 | 144000 | 1714886910 | 2730 | 2730 | 2735 | 2730 | 1780 |
| 236 | 20250224 | 143900 | 1710025395 | 2730 | 2735 | 2735 | 2730 | 1096 |
| 237 | 20250224 | 143800 | 1707030315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 238 | 20250224 | 143700 | 1707030315 | 2730 | 2735 | 2735 | 2730 | 13 |
| 239 | 20250224 | 143600 | 1706994810 | 2735 | 2735 | 2735 | 2735 | 15 |
| 240 | 20250224 | 143500 | 1706953785 | 2730 | 2730 | 2730 | 2730 | 4000 |
| 241 | 20250224 | 143400 | 1696033785 | 2730 | 2730 | 2730 | 2730 | 0 |
| 242 | 20250224 | 143300 | 1696033785 | 2730 | 2730 | 2730 | 2730 | 0 |
| 243 | 20250224 | 143200 | 1696033785 | 2730 | 2730 | 2730 | 2730 | 2020 |
| 244 | 20250224 | 143100 | 1690519185 | 2730 | 2730 | 2730 | 2730 | 1101 |
| 245 | 20250224 | 143000 | 1687513455 | 2730 | 2730 | 2730 | 2730 | 100 |
| 246 | 20250224 | 142900 | 1687240455 | 2730 | 2730 | 2730 | 2730 | 0 |
| 247 | 20250224 | 142800 | 1687240455 | 2730 | 2735 | 2735 | 2730 | 366 |
| 248 | 20250224 | 142700 | 1686239645 | 2735 | 2735 | 2735 | 2735 | 3548 |
| 249 | 20250224 | 142600 | 1676535865 | 2730 | 2730 | 2730 | 2730 | 1000 |
| 250 | 20250224 | 142500 | 1673805865 | 2730 | 2735 | 2735 | 2730 | 2401 |
| 251 | 20250224 | 142400 | 1667251130 | 2730 | 2730 | 2730 | 2730 | 1 |
| 252 | 20250224 | 142300 | 1667248400 | 2730 | 2730 | 2730 | 2730 | 150 |
| 253 | 20250224 | 142200 | 1666838900 | 2730 | 2730 | 2730 | 2730 | 2883 |
| 254 | 20250224 | 142100 | 1658968310 | 2735 | 2735 | 2735 | 2735 | 1805 |
| 255 | 20250224 | 142000 | 1654031635 | 2735 | 2730 | 2735 | 2730 | 61 |
| 256 | 20250224 | 141900 | 1653864955 | 2730 | 2730 | 2730 | 2730 | 6 |
| 257 | 20250224 | 141800 | 1653848575 | 2730 | 2730 | 2735 | 2730 | 3489 |
| 258 | 20250224 | 141700 | 1644321850 | 2735 | 2735 | 2735 | 2735 | 0 |
| 259 | 20250224 | 141600 | 1644321850 | 2735 | 2735 | 2740 | 2725 | 1804 |
| 260 | 20250224 | 141500 | 1639388030 | 2730 | 2730 | 2730 | 2730 | 6295 |
| 261 | 20250224 | 141400 | 1622202680 | 2730 | 2735 | 2735 | 2730 | 130 |
| 262 | 20250224 | 141300 | 1621847640 | 2735 | 2735 | 2735 | 2735 | 285 |
| 263 | 20250224 | 141200 | 1621068165 | 2735 | 2735 | 2735 | 2735 | 419 |
| 264 | 20250224 | 141100 | 1619922200 | 2730 | 2735 | 2735 | 2730 | 12 |
| 265 | 20250224 | 141000 | 1619889430 | 2735 | 2735 | 2735 | 2735 | 120 |
| 266 | 20250224 | 140900 | 1619561230 | 2735 | 2735 | 2735 | 2735 | 304 |
| 267 | 20250224 | 140800 | 1618729790 | 2735 | 2730 | 2735 | 2730 | 104 |
| 268 | 20250224 | 140700 | 1618445850 | 2735 | 2735 | 2735 | 2730 | 12 |
| 269 | 20250224 | 140600 | 1618413035 | 2735 | 2730 | 2735 | 2730 | 320 |
| 270 | 20250224 | 140500 | 1617537840 | 2730 | 2730 | 2730 | 2730 | 10 |
| 271 | 20250224 | 140400 | 1617510540 | 2735 | 2735 | 2735 | 2730 | 1227 |
| 272 | 20250224 | 140300 | 1614154720 | 2730 | 2735 | 2735 | 2730 | 5 |
| 273 | 20250224 | 140200 | 1614141055 | 2730 | 2730 | 2730 | 2730 | 0 |
| 274 | 20250224 | 140100 | 1614141055 | 2730 | 2730 | 2730 | 2730 | 74 |
| 275 | 20250224 | 140000 | 1613939035 | 2735 | 2735 | 2735 | 2735 | 0 |
| 276 | 20250224 | 135900 | 1613939035 | 2735 | 2735 | 2735 | 2735 | 0 |
| 277 | 20250224 | 135800 | 1613939035 | 2735 | 2735 | 2740 | 2735 | 4754 |
| 278 | 20250224 | 135700 | 1600936840 | 2735 | 2735 | 2735 | 2735 | 0 |
| 279 | 20250224 | 135600 | 1600936840 | 2735 | 2735 | 2735 | 2735 | 6108 |
| 280 | 20250224 | 135500 | 1584231460 | 2735 | 2735 | 2735 | 2725 | 3628 |
| 281 | 20250224 | 135400 | 1574319220 | 2735 | 2730 | 2735 | 2730 | 546 |
| 282 | 20250224 | 135300 | 1572828635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 283 | 20250224 | 135200 | 1572828635 | 2730 | 2730 | 2730 | 2730 | 1048 |
| 284 | 20250224 | 135100 | 1569967595 | 2735 | 2735 | 2735 | 2735 | 0 |
| 285 | 20250224 | 135000 | 1569967595 | 2735 | 2735 | 2735 | 2735 | 3535 |
| 286 | 20250224 | 134900 | 1560299370 | 2735 | 2735 | 2735 | 2735 | 0 |
| 287 | 20250224 | 134800 | 1560299370 | 2735 | 2735 | 2735 | 2735 | 374 |
| 288 | 20250224 | 134700 | 1559276480 | 2735 | 2735 | 2735 | 2730 | 11 |
| 289 | 20250224 | 134600 | 1559246420 | 2735 | 2735 | 2735 | 2735 | 1 |
| 290 | 20250224 | 134500 | 1559243685 | 2735 | 2735 | 2735 | 2735 | 5 |
| 291 | 20250224 | 134400 | 1559230010 | 2735 | 2730 | 2735 | 2730 | 1105 |
| 292 | 20250224 | 134300 | 1556207860 | 2730 | 2735 | 2735 | 2730 | 636 |
| 293 | 20250224 | 134200 | 1554468430 | 2735 | 2735 | 2735 | 2735 | 379 |
| 294 | 20250224 | 134100 | 1553431865 | 2735 | 2740 | 2740 | 2735 | 995 |
| 295 | 20250224 | 134000 | 1550708160 | 2730 | 2730 | 2735 | 2730 | 221 |
| 296 | 20250224 | 133900 | 1550104330 | 2735 | 2735 | 2735 | 2735 | 614 |
| 297 | 20250224 | 133800 | 1548425040 | 2735 | 2735 | 2735 | 2735 | 279 |
| 298 | 20250224 | 133700 | 1547661975 | 2740 | 2740 | 2740 | 2740 | 2 |
| 299 | 20250224 | 133600 | 1547656495 | 2740 | 2730 | 2740 | 2730 | 101 |
| 300 | 20250224 | 133500 | 1547380755 | 2730 | 2730 | 2740 | 2730 | 1012 |
| 301 | 20250224 | 133400 | 1544615415 | 2735 | 2740 | 2740 | 2735 | 97 |
| 302 | 20250224 | 133300 | 1544350105 | 2735 | 2730 | 2735 | 2730 | 3136 |
| 303 | 20250224 | 133200 | 1535773170 | 2735 | 2730 | 2735 | 2730 | 6 |
| 304 | 20250224 | 133100 | 1535756785 | 2730 | 2730 | 2730 | 2730 | 3136 |
| 305 | 20250224 | 133000 | 1527195505 | 2730 | 2735 | 2735 | 2730 | 676 |
| 306 | 20250224 | 132900 | 1525347645 | 2735 | 2735 | 2735 | 2735 | 125 |
| 307 | 20250224 | 132800 | 1525005770 | 2735 | 2735 | 2735 | 2735 | 300 |
| 308 | 20250224 | 132700 | 1524185270 | 2735 | 2730 | 2735 | 2730 | 2042 |
| 309 | 20250224 | 132600 | 1518600415 | 2730 | 2730 | 2730 | 2730 | 0 |
| 310 | 20250224 | 132500 | 1518600415 | 2730 | 2730 | 2730 | 2730 | 229 |
| 311 | 20250224 | 132400 | 1517975245 | 2725 | 2725 | 2725 | 2725 | 38 |
| 312 | 20250224 | 132300 | 1517871695 | 2725 | 2730 | 2730 | 2725 | 453 |
| 313 | 20250224 | 132200 | 1516636140 | 2730 | 2730 | 2730 | 2725 | 1908 |
| 314 | 20250224 | 132100 | 1511429300 | 2730 | 2735 | 2735 | 2730 | 230 |
| 315 | 20250224 | 132000 | 1510800750 | 2730 | 2730 | 2730 | 2730 | 0 |
| 316 | 20250224 | 131900 | 1510800750 | 2730 | 2725 | 2730 | 2725 | 4059 |
| 317 | 20250224 | 131800 | 1499719780 | 2730 | 2730 | 2730 | 2725 | 892 |
| 318 | 20250224 | 131700 | 1497288620 | 2730 | 2725 | 2730 | 2725 | 2912 |
| 319 | 20250224 | 131600 | 1489346450 | 2725 | 2725 | 2725 | 2725 | 1010 |
| 320 | 20250224 | 131500 | 1486594200 | 2730 | 2725 | 2730 | 2725 | 504 |
| 321 | 20250224 | 131400 | 1485220780 | 2730 | 2725 | 2730 | 2725 | 201 |
| 322 | 20250224 | 131300 | 1484673050 | 2725 | 2725 | 2725 | 2725 | 2594 |
| 323 | 20250224 | 131200 | 1477604400 | 2725 | 2725 | 2730 | 2725 | 1165 |
| 324 | 20250224 | 131100 | 1474424770 | 2725 | 2725 | 2725 | 2725 | 1300 |
| 325 | 20250224 | 131000 | 1470882270 | 2725 | 2725 | 2725 | 2725 | 150 |
| 326 | 20250224 | 130900 | 1470473520 | 2730 | 2735 | 2735 | 2730 | 5935 |
| 327 | 20250224 | 130800 | 1454263470 | 2730 | 2730 | 2730 | 2730 | 0 |
| 328 | 20250224 | 130700 | 1454263470 | 2730 | 2730 | 2730 | 2730 | 0 |
| 329 | 20250224 | 130600 | 1454263470 | 2730 | 2730 | 2730 | 2730 | 671 |
| 330 | 20250224 | 130500 | 1452431640 | 2730 | 2730 | 2730 | 2730 | 221 |
| 331 | 20250224 | 130400 | 1451828310 | 2730 | 2735 | 2735 | 2730 | 208 |
| 332 | 20250224 | 130300 | 1451259720 | 2725 | 2725 | 2725 | 2725 | 1 |
| 333 | 20250224 | 130200 | 1451256995 | 2725 | 2725 | 2725 | 2725 | 50 |
| 334 | 20250224 | 130100 | 1451120745 | 2725 | 2730 | 2730 | 2725 | 4728 |
| 335 | 20250224 | 130000 | 1438215700 | 2725 | 2725 | 2725 | 2725 | 1 |
| 336 | 20250224 | 125900 | 1438212975 | 2725 | 2725 | 2725 | 2725 | 159 |
| 337 | 20250224 | 125800 | 1437779700 | 2730 | 2730 | 2730 | 2725 | 9 |
| 338 | 20250224 | 125700 | 1437755160 | 2725 | 2725 | 2725 | 2725 | 227 |
| 339 | 20250224 | 125600 | 1437136585 | 2725 | 2725 | 2730 | 2725 | 1454 |
| 340 | 20250224 | 125500 | 1433174370 | 2730 | 2730 | 2730 | 2730 | 100 |
| 341 | 20250224 | 125400 | 1432901370 | 2730 | 2730 | 2730 | 2730 | 12 |
| 342 | 20250224 | 125300 | 1432868610 | 2725 | 2730 | 2730 | 2725 | 2 |
| 343 | 20250224 | 125200 | 1432863155 | 2730 | 2730 | 2730 | 2725 | 1832 |
| 344 | 20250224 | 125100 | 1427870505 | 2725 | 2725 | 2730 | 2725 | 1075 |
| 345 | 20250224 | 125000 | 1424941070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 346 | 20250224 | 124900 | 1424941070 | 2730 | 2735 | 2735 | 2730 | 2297 |
| 347 | 20250224 | 124800 | 1418670225 | 2735 | 2735 | 2735 | 2730 | 23 |
| 348 | 20250224 | 124700 | 1418607330 | 2735 | 2730 | 2735 | 2730 | 209 |
| 349 | 20250224 | 124600 | 1418036730 | 2730 | 2730 | 2730 | 2730 | 1041 |
| 350 | 20250224 | 124500 | 1415194800 | 2735 | 2735 | 2735 | 2735 | 1 |
| 351 | 20250224 | 124400 | 1415192065 | 2735 | 2735 | 2735 | 2735 | 0 |
| 352 | 20250224 | 124300 | 1415192065 | 2735 | 2740 | 2740 | 2735 | 653 |
| 353 | 20250224 | 124200 | 1413403025 | 2740 | 2735 | 2740 | 2735 | 10783 |
| 354 | 20250224 | 124100 | 1383911515 | 2735 | 2725 | 2735 | 2725 | 13187 |
| 355 | 20250224 | 124000 | 1347897730 | 2730 | 2730 | 2730 | 2730 | 432 |
| 356 | 20250224 | 123900 | 1346718370 | 2730 | 2730 | 2730 | 2730 | 2901 |
| 357 | 20250224 | 123800 | 1338798640 | 2725 | 2730 | 2730 | 2725 | 67 |
| 358 | 20250224 | 123700 | 1338616030 | 2720 | 2730 | 2730 | 2720 | 902 |
| 359 | 20250224 | 123600 | 1336162550 | 2725 | 2720 | 2725 | 2720 | 208 |
| 360 | 20250224 | 123500 | 1335596000 | 2730 | 2730 | 2730 | 2730 | 0 |
| 361 | 20250224 | 123400 | 1335596000 | 2730 | 2730 | 2730 | 2730 | 0 |
| 362 | 20250224 | 123300 | 1335596000 | 2730 | 2730 | 2730 | 2730 | 1 |
| 363 | 20250224 | 123200 | 1335593270 | 2720 | 2720 | 2720 | 2720 | 1200 |
| 364 | 20250224 | 123100 | 1332329270 | 2725 | 2725 | 2730 | 2725 | 6494 |
| 365 | 20250224 | 123000 | 1314632770 | 2720 | 2720 | 2720 | 2720 | 1 |
| 366 | 20250224 | 122900 | 1314630050 | 2720 | 2720 | 2720 | 2720 | 132 |
| 367 | 20250224 | 122800 | 1314271010 | 2725 | 2725 | 2725 | 2725 | 48 |
| 368 | 20250224 | 122700 | 1314140210 | 2725 | 2725 | 2725 | 2725 | 11 |
| 369 | 20250224 | 122600 | 1314110235 | 2715 | 2715 | 2715 | 2715 | 154 |
| 370 | 20250224 | 122500 | 1313692125 | 2715 | 2725 | 2725 | 2715 | 5 |
| 371 | 20250224 | 122400 | 1313678540 | 2725 | 2725 | 2725 | 2725 | 2 |
| 372 | 20250224 | 122300 | 1313673090 | 2725 | 2725 | 2725 | 2725 | 0 |
| 373 | 20250224 | 122200 | 1313673090 | 2725 | 2725 | 2725 | 2710 | 10720 |
| 374 | 20250224 | 122100 | 1284579390 | 2725 | 2725 | 2725 | 2725 | 54 |
| 375 | 20250224 | 122000 | 1284432240 | 2725 | 2725 | 2725 | 2720 | 767 |
| 376 | 20250224 | 121900 | 1282342285 | 2725 | 2725 | 2730 | 2725 | 1541 |
| 377 | 20250224 | 121800 | 1278141560 | 2725 | 2730 | 2730 | 2725 | 10 |
| 378 | 20250224 | 121700 | 1278114305 | 2730 | 2730 | 2730 | 2715 | 1511 |
| 379 | 20250224 | 121600 | 1273989425 | 2725 | 2720 | 2730 | 2720 | 11044 |
| 380 | 20250224 | 121500 | 1243903025 | 2725 | 2720 | 2725 | 2720 | 153 |
| 381 | 20250224 | 121400 | 1243486860 | 2720 | 2720 | 2720 | 2720 | 0 |
| 382 | 20250224 | 121300 | 1243486860 | 2720 | 2720 | 2720 | 2720 | 570 |
| 383 | 20250224 | 121200 | 1241936460 | 2720 | 2720 | 2720 | 2720 | 500 |
| 384 | 20250224 | 121100 | 1240576460 | 2720 | 2720 | 2720 | 2720 | 1600 |
| 385 | 20250224 | 121000 | 1236224460 | 2725 | 2725 | 2725 | 2725 | 0 |
| 386 | 20250224 | 120900 | 1236224460 | 2725 | 2725 | 2725 | 2725 | 1 |
| 387 | 20250224 | 120800 | 1236221735 | 2725 | 2725 | 2725 | 2725 | 1200 |
| 388 | 20250224 | 120700 | 1232951735 | 2725 | 2725 | 2725 | 2725 | 0 |
| 389 | 20250224 | 120600 | 1232951735 | 2725 | 2725 | 2725 | 2725 | 20 |
| 390 | 20250224 | 120500 | 1232897235 | 2720 | 2720 | 2720 | 2720 | 500 |
| 391 | 20250224 | 120400 | 1231537235 | 2725 | 2715 | 2725 | 2715 | 291 |
| 392 | 20250224 | 120300 | 1230747160 | 2725 | 2720 | 2725 | 2715 | 617 |
| 393 | 20250224 | 120200 | 1229070165 | 2720 | 2720 | 2720 | 2720 | 1500 |
| 394 | 20250224 | 120100 | 1224990165 | 2725 | 2725 | 2725 | 2725 | 3 |
| 395 | 20250224 | 120000 | 1224981990 | 2725 | 2725 | 2725 | 2725 | 0 |
| 396 | 20250224 | 115900 | 1224981990 | 2725 | 2720 | 2725 | 2720 | 6202 |
| 397 | 20250224 | 115800 | 1208109050 | 2725 | 2725 | 2725 | 2725 | 1000 |
| 398 | 20250224 | 115700 | 1205384050 | 2725 | 2730 | 2730 | 2725 | 1158 |
| 399 | 20250224 | 115600 | 1202228270 | 2730 | 2725 | 2730 | 2725 | 150 |
| 400 | 20250224 | 115500 | 1201818775 | 2730 | 2725 | 2730 | 2725 | 1673 |
| 401 | 20250224 | 115400 | 1197259810 | 2725 | 2725 | 2725 | 2725 | 0 |
| 402 | 20250224 | 115300 | 1197259810 | 2725 | 2715 | 2725 | 2715 | 1969 |
| 403 | 20250224 | 115200 | 1191902950 | 2715 | 2715 | 2715 | 2715 | 0 |
| 404 | 20250224 | 115100 | 1191902950 | 2715 | 2715 | 2715 | 2715 | 7 |
| 405 | 20250224 | 115000 | 1191883945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 406 | 20250224 | 114900 | 1191883945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 407 | 20250224 | 114800 | 1191883945 | 2720 | 2720 | 2720 | 2720 | 201 |
| 408 | 20250224 | 114700 | 1191337225 | 2720 | 2720 | 2720 | 2720 | 0 |
| 409 | 20250224 | 114600 | 1191337225 | 2720 | 2720 | 2720 | 2720 | 1 |
| 410 | 20250224 | 114500 | 1191334505 | 2715 | 2715 | 2715 | 2715 | 0 |
| 411 | 20250224 | 114400 | 1191334505 | 2715 | 2720 | 2720 | 2715 | 119 |
| 412 | 20250224 | 114300 | 1191011325 | 2720 | 2720 | 2720 | 2720 | 10 |
| 413 | 20250224 | 114200 | 1190984125 | 2720 | 2720 | 2720 | 2720 | 1 |
| 414 | 20250224 | 114100 | 1190981405 | 2720 | 2715 | 2720 | 2715 | 401 |
| 415 | 20250224 | 114000 | 1189892685 | 2710 | 2710 | 2710 | 2710 | 0 |
| 416 | 20250224 | 113900 | 1189892685 | 2710 | 2710 | 2710 | 2710 | 20 |
| 417 | 20250224 | 113800 | 1189838485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 418 | 20250224 | 113700 | 1189838485 | 2715 | 2715 | 2715 | 2715 | 378 |
| 419 | 20250224 | 113600 | 1188812215 | 2715 | 2715 | 2715 | 2715 | 6 |
| 420 | 20250224 | 113500 | 1188795925 | 2720 | 2720 | 2720 | 2720 | 5 |
| 421 | 20250224 | 113400 | 1188782325 | 2720 | 2720 | 2720 | 2720 | 6 |
| 422 | 20250224 | 113300 | 1188766005 | 2720 | 2720 | 2720 | 2720 | 55 |
| 423 | 20250224 | 113200 | 1188616405 | 2705 | 2705 | 2705 | 2705 | 500 |
| 424 | 20250224 | 113100 | 1187263905 | 2705 | 2720 | 2720 | 2705 | 9849 |
| 425 | 20250224 | 113000 | 1160535890 | 2720 | 2725 | 2725 | 2720 | 145 |
| 426 | 20250224 | 112900 | 1160141115 | 2725 | 2725 | 2725 | 2725 | 312 |
| 427 | 20250224 | 112800 | 1159290915 | 2725 | 2725 | 2730 | 2725 | 2069 |
| 428 | 20250224 | 112700 | 1153650390 | 2730 | 2730 | 2730 | 2725 | 511 |
| 429 | 20250224 | 112600 | 1152255390 | 2725 | 2725 | 2725 | 2725 | 520 |
| 430 | 20250224 | 112500 | 1150838390 | 2725 | 2725 | 2725 | 2725 | 9505 |
| 431 | 20250224 | 112400 | 1124937265 | 2720 | 2720 | 2720 | 2720 | 400 |
| 432 | 20250224 | 112300 | 1123849265 | 2725 | 2720 | 2725 | 2720 | 347 |
| 433 | 20250224 | 112200 | 1122904965 | 2725 | 2720 | 2725 | 2720 | 2051 |
| 434 | 20250224 | 112100 | 1117323615 | 2720 | 2720 | 2720 | 2720 | 50 |
| 435 | 20250224 | 112000 | 1117187615 | 2720 | 2720 | 2720 | 2720 | 1812 |
| 436 | 20250224 | 111900 | 1112258975 | 2720 | 2720 | 2720 | 2720 | 136 |
| 437 | 20250224 | 111800 | 1111889055 | 2720 | 2720 | 2720 | 2715 | 910 |
| 438 | 20250224 | 111700 | 1109415405 | 2720 | 2720 | 2720 | 2720 | 106 |
| 439 | 20250224 | 111600 | 1109127085 | 2715 | 2715 | 2720 | 2715 | 346 |
| 440 | 20250224 | 111500 | 1108187040 | 2715 | 2715 | 2715 | 2715 | 2955 |
| 441 | 20250224 | 111400 | 1100164215 | 2715 | 2715 | 2715 | 2715 | 4241 |
| 442 | 20250224 | 111300 | 1088649900 | 2710 | 2705 | 2710 | 2705 | 33488 |
| 443 | 20250224 | 111200 | 997899420 | 2705 | 2700 | 2705 | 2700 | 69 |
| 444 | 20250224 | 111100 | 997712975 | 2700 | 2705 | 2705 | 2700 | 1790 |
| 445 | 20250224 | 111000 | 992875355 | 2705 | 2705 | 2705 | 2705 | 0 |
| 446 | 20250224 | 110900 | 992875355 | 2705 | 2705 | 2705 | 2705 | 70 |
| 447 | 20250224 | 110800 | 992686005 | 2705 | 2705 | 2705 | 2705 | 496 |
| 448 | 20250224 | 110700 | 991344325 | 2710 | 2705 | 2710 | 2705 | 6 |
| 449 | 20250224 | 110600 | 991328090 | 2705 | 2710 | 2710 | 2705 | 501 |
| 450 | 20250224 | 110500 | 989972880 | 2705 | 2710 | 2710 | 2700 | 277 |
| 451 | 20250224 | 110400 | 989224580 | 2710 | 2710 | 2710 | 2710 | 0 |
| 452 | 20250224 | 110300 | 989224580 | 2710 | 2710 | 2710 | 2710 | 0 |
| 453 | 20250224 | 110200 | 989224580 | 2710 | 2705 | 2710 | 2700 | 45 |
| 454 | 20250224 | 110100 | 989103025 | 2700 | 2700 | 2700 | 2700 | 201 |
| 455 | 20250224 | 110000 | 988560325 | 2700 | 2700 | 2700 | 2700 | 22 |
| 456 | 20250224 | 105900 | 988500925 | 2700 | 2700 | 2700 | 2700 | 0 |
| 457 | 20250224 | 105800 | 988500925 | 2700 | 2700 | 2700 | 2700 | 3874 |
| 458 | 20250224 | 105700 | 978041125 | 2700 | 2705 | 2705 | 2700 | 350 |
| 459 | 20250224 | 105600 | 977095875 | 2705 | 2705 | 2705 | 2700 | 45 |
| 460 | 20250224 | 105500 | 976974175 | 2705 | 2705 | 2705 | 2705 | 0 |
| 461 | 20250224 | 105400 | 976974175 | 2705 | 2705 | 2705 | 2705 | 75 |
| 462 | 20250224 | 105300 | 976771300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 463 | 20250224 | 105200 | 976771300 | 2705 | 2705 | 2705 | 2705 | 6565 |
| 464 | 20250224 | 105100 | 959012975 | 2710 | 2710 | 2710 | 2710 | 27 |
| 465 | 20250224 | 105000 | 958939805 | 2710 | 2710 | 2710 | 2710 | 1 |
| 466 | 20250224 | 104900 | 958937095 | 2710 | 2710 | 2710 | 2710 | 84 |
| 467 | 20250224 | 104800 | 958709455 | 2710 | 2705 | 2710 | 2705 | 1433 |
| 468 | 20250224 | 104700 | 954826075 | 2710 | 2710 | 2710 | 2710 | 0 |
| 469 | 20250224 | 104600 | 954826075 | 2710 | 2710 | 2710 | 2710 | 1 |
| 470 | 20250224 | 104500 | 954823365 | 2710 | 2705 | 2710 | 2705 | 550 |
| 471 | 20250224 | 104400 | 953333115 | 2710 | 2705 | 2710 | 2705 | 2418 |
| 472 | 20250224 | 104300 | 946782255 | 2710 | 2710 | 2710 | 2710 | 0 |
| 473 | 20250224 | 104200 | 946782255 | 2710 | 2710 | 2710 | 2710 | 0 |
| 474 | 20250224 | 104100 | 946782255 | 2710 | 2710 | 2710 | 2710 | 4000 |
| 475 | 20250224 | 104000 | 935942255 | 2710 | 2710 | 2710 | 2710 | 1 |
| 476 | 20250224 | 103900 | 935939545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 477 | 20250224 | 103800 | 935939545 | 2705 | 2705 | 2705 | 2705 | 10 |
| 478 | 20250224 | 103700 | 935912495 | 2715 | 2715 | 2715 | 2715 | 1 |
| 479 | 20250224 | 103600 | 935909780 | 2705 | 2715 | 2715 | 2705 | 279 |
| 480 | 20250224 | 103500 | 935155065 | 2705 | 2705 | 2710 | 2705 | 104 |
| 481 | 20250224 | 103400 | 934873650 | 2710 | 2715 | 2715 | 2710 | 11 |
| 482 | 20250224 | 103300 | 934843790 | 2710 | 2710 | 2710 | 2710 | 2 |
| 483 | 20250224 | 103200 | 934838370 | 2715 | 2715 | 2715 | 2705 | 1211 |
| 484 | 20250224 | 103100 | 931562095 | 2710 | 2710 | 2710 | 2710 | 16 |
| 485 | 20250224 | 103000 | 931518735 | 2715 | 2715 | 2715 | 2715 | 201 |
| 486 | 20250224 | 102900 | 930973020 | 2710 | 2710 | 2710 | 2710 | 450 |
| 487 | 20250224 | 102800 | 929753520 | 2715 | 2715 | 2715 | 2715 | 1 |
| 488 | 20250224 | 102700 | 929750805 | 2710 | 2715 | 2715 | 2710 | 101 |
| 489 | 20250224 | 102600 | 929476595 | 2715 | 2710 | 2715 | 2710 | 552 |
| 490 | 20250224 | 102500 | 927978670 | 2710 | 2710 | 2710 | 2710 | 110 |
| 491 | 20250224 | 102400 | 927680570 | 2715 | 2715 | 2715 | 2715 | 1 |
| 492 | 20250224 | 102300 | 927677855 | 2715 | 2715 | 2715 | 2715 | 5 |
| 493 | 20250224 | 102200 | 927664280 | 2715 | 2710 | 2715 | 2710 | 302 |
| 494 | 20250224 | 102100 | 926845850 | 2710 | 2710 | 2710 | 2710 | 150 |
| 495 | 20250224 | 102000 | 926439350 | 2710 | 2710 | 2715 | 2710 | 875 |
| 496 | 20250224 | 101900 | 924067975 | 2720 | 2710 | 2720 | 2710 | 24 |
| 497 | 20250224 | 101800 | 924002725 | 2720 | 2715 | 2720 | 2710 | 7004 |
| 498 | 20250224 | 101700 | 905016045 | 2720 | 2715 | 2720 | 2715 | 105 |
| 499 | 20250224 | 101600 | 904730455 | 2720 | 2715 | 2720 | 2715 | 16841 |
| 500 | 20250224 | 101500 | 858986100 | 2715 | 2710 | 2715 | 2710 | 7463 |
| 501 | 20250224 | 101400 | 838724505 | 2715 | 2710 | 2715 | 2710 | 231 |
| 502 | 20250224 | 101300 | 838097890 | 2715 | 2715 | 2715 | 2715 | 233 |
| 503 | 20250224 | 101200 | 837465295 | 2715 | 2715 | 2715 | 2715 | 3 |
| 504 | 20250224 | 101100 | 837457150 | 2715 | 2715 | 2715 | 2715 | 40 |
| 505 | 20250224 | 101000 | 837348550 | 2715 | 2715 | 2715 | 2710 | 15 |
| 506 | 20250224 | 100900 | 837307870 | 2710 | 2710 | 2715 | 2710 | 26352 |
| 507 | 20250224 | 100800 | 765771965 | 2715 | 2715 | 2715 | 2715 | 12 |
| 508 | 20250224 | 100700 | 765739385 | 2715 | 2705 | 2715 | 2705 | 2094 |
| 509 | 20250224 | 100600 | 760065140 | 2705 | 2705 | 2710 | 2700 | 1232 |
| 510 | 20250224 | 100500 | 756736155 | 2710 | 2710 | 2710 | 2710 | 4 |
| 511 | 20250224 | 100400 | 756725315 | 2710 | 2710 | 2710 | 2710 | 35 |
| 512 | 20250224 | 100300 | 756630465 | 2710 | 2710 | 2710 | 2700 | 1024 |
| 513 | 20250224 | 100200 | 753859265 | 2710 | 2710 | 2710 | 2710 | 222 |
| 514 | 20250224 | 100100 | 753257645 | 2710 | 2710 | 2710 | 2710 | 120 |
| 515 | 20250224 | 100000 | 752932445 | 2710 | 2710 | 2710 | 2710 | 0 |
| 516 | 20250224 | 095900 | 752932445 | 2710 | 2705 | 2710 | 2705 | 1334 |
| 517 | 20250224 | 095800 | 749323425 | 2705 | 2705 | 2705 | 2705 | 5 |
| 518 | 20250224 | 095700 | 749309900 | 2705 | 2715 | 2715 | 2705 | 6769 |
| 519 | 20250224 | 095600 | 730967500 | 2715 | 2715 | 2715 | 2715 | 301 |
| 520 | 20250224 | 095500 | 730150285 | 2715 | 2715 | 2715 | 2715 | 1495 |
| 521 | 20250224 | 095400 | 726091360 | 2720 | 2720 | 2720 | 2720 | 59 |
| 522 | 20250224 | 095300 | 725930880 | 2720 | 2720 | 2720 | 2720 | 40 |
| 523 | 20250224 | 095200 | 725822080 | 2720 | 2720 | 2720 | 2715 | 30 |
| 524 | 20250224 | 095100 | 725740555 | 2720 | 2715 | 2720 | 2715 | 1798 |
| 525 | 20250224 | 095000 | 720857055 | 2715 | 2705 | 2715 | 2705 | 9483 |
| 526 | 20250224 | 094900 | 695159330 | 2705 | 2710 | 2710 | 2705 | 315 |
| 527 | 20250224 | 094800 | 694306805 | 2705 | 2710 | 2710 | 2705 | 3 |
| 528 | 20250224 | 094700 | 694298680 | 2700 | 2705 | 2705 | 2700 | 8601 |
| 529 | 20250224 | 094600 | 671058965 | 2710 | 2715 | 2720 | 2710 | 10589 |
| 530 | 20250224 | 094500 | 642309025 | 2720 | 2720 | 2720 | 2720 | 4 |
| 531 | 20250224 | 094400 | 642298145 | 2720 | 2720 | 2720 | 2715 | 1006 |
| 532 | 20250224 | 094300 | 639566830 | 2720 | 2715 | 2720 | 2715 | 2017 |
| 533 | 20250224 | 094200 | 634090640 | 2715 | 2715 | 2715 | 2715 | 2001 |
| 534 | 20250224 | 094100 | 628657925 | 2715 | 2720 | 2720 | 2715 | 65 |
| 535 | 20250224 | 094000 | 628481250 | 2720 | 2725 | 2725 | 2715 | 1603 |
| 536 | 20250224 | 093900 | 624123955 | 2725 | 2715 | 2725 | 2715 | 101 |
| 537 | 20250224 | 093800 | 623849730 | 2715 | 2725 | 2725 | 2715 | 254 |
| 538 | 20250224 | 093700 | 623159080 | 2725 | 2725 | 2725 | 2725 | 1306 |
| 539 | 20250224 | 093600 | 619600230 | 2725 | 2720 | 2725 | 2715 | 5082 |
| 540 | 20250224 | 093500 | 605786040 | 2730 | 2725 | 2730 | 2720 | 2675 |
| 541 | 20250224 | 093400 | 598494960 | 2735 | 2725 | 2735 | 2725 | 6096 |
| 542 | 20250224 | 093300 | 581852890 | 2730 | 2730 | 2730 | 2725 | 3604 |
| 543 | 20250224 | 093200 | 572031975 | 2730 | 2730 | 2730 | 2725 | 278 |
| 544 | 20250224 | 093100 | 571274035 | 2730 | 2725 | 2730 | 2725 | 678 |
| 545 | 20250224 | 093000 | 569425875 | 2725 | 2720 | 2725 | 2720 | 1540 |
| 546 | 20250224 | 092900 | 565237065 | 2720 | 2725 | 2725 | 2720 | 1418 |
| 547 | 20250224 | 092800 | 561378305 | 2730 | 2720 | 2730 | 2720 | 402 |
| 548 | 20250224 | 092700 | 560284855 | 2730 | 2735 | 2740 | 2725 | 14403 |
| 549 | 20250224 | 092600 | 520922010 | 2735 | 2730 | 2740 | 2730 | 6414 |
| 550 | 20250224 | 092500 | 503363360 | 2730 | 2715 | 2735 | 2710 | 86719 |
| 551 | 20250224 | 092400 | 266953800 | 2715 | 2715 | 2715 | 2715 | 50 |
| 552 | 20250224 | 092300 | 266818050 | 2715 | 2715 | 2715 | 2715 | 1734 |
| 553 | 20250224 | 092200 | 262110240 | 2710 | 2715 | 2715 | 2710 | 1775 |
| 554 | 20250224 | 092100 | 257297575 | 2715 | 2710 | 2715 | 2710 | 2250 |
| 555 | 20250224 | 092000 | 251189975 | 2715 | 2710 | 2720 | 2710 | 15886 |
| 556 | 20250224 | 091900 | 208070915 | 2710 | 2710 | 2710 | 2710 | 1461 |
| 557 | 20250224 | 091800 | 204111605 | 2710 | 2705 | 2710 | 2700 | 2738 |
| 558 | 20250224 | 091700 | 196707035 | 2705 | 2705 | 2705 | 2700 | 2001 |
| 559 | 20250224 | 091600 | 191298025 | 2705 | 2705 | 2710 | 2705 | 1914 |
| 560 | 20250224 | 091500 | 186119820 | 2705 | 2715 | 2715 | 2700 | 3370 |
| 561 | 20250224 | 091400 | 177007075 | 2715 | 2715 | 2715 | 2710 | 7954 |
| 562 | 20250224 | 091300 | 155414510 | 2710 | 2705 | 2715 | 2705 | 5124 |
| 563 | 20250224 | 091200 | 141532790 | 2705 | 2710 | 2710 | 2705 | 1702 |
| 564 | 20250224 | 091100 | 136928875 | 2710 | 2705 | 2710 | 2705 | 2043 |
| 565 | 20250224 | 091000 | 131394870 | 2710 | 2705 | 2710 | 2700 | 2030 |
| 566 | 20250224 | 090900 | 125903445 | 2700 | 2695 | 2700 | 2695 | 8683 |
| 567 | 20250224 | 090800 | 102459845 | 2695 | 2695 | 2700 | 2695 | 4787 |
| 568 | 20250224 | 090700 | 89554615 | 2695 | 2695 | 2695 | 2695 | 120 |
| 569 | 20250224 | 090600 | 89231215 | 2690 | 2690 | 2695 | 2685 | 2328 |
| 570 | 20250224 | 090500 | 82972385 | 2690 | 2680 | 2690 | 2680 | 2179 |
| 571 | 20250224 | 090400 | 77112065 | 2675 | 2685 | 2685 | 2675 | 684 |
| 572 | 20250224 | 090300 | 75279585 | 2685 | 2675 | 2690 | 2675 | 882 |
| 573 | 20250224 | 090200 | 72909985 | 2675 | 2690 | 2690 | 2675 | 1918 |
| 574 | 20250224 | 090100 | 67771185 | 2690 | 2685 | 2690 | 2665 | 11209 |
| 575 | 20250224 | 090000 | 37735705 | 2695 | 2675 | 2695 | 2665 | 14085 |